Dark

ARM20261218P70
ARM Dec 18 2026 70.00 Put (ARM261218P00070000)
option OPRA

EOD

Aug 18, 2026

0.1500+7.143%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1500	0.1500	0.1500	0.1500	+7.143%	4	1,688	0.000%
2026-08-14	0.1600	0.1600	0.1400	0.1400	-44.000%	2	1,688	+7.143%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-58.333%	9	1,688	-40.000%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-15.493%	4	1,688	-75.000%
2026-07-22	0.7100	0.7100	0.7100	0.7100	0.000%	10	1,692	-78.873%
2026-07-15	0.7300	0.7300	0.6800	0.7100	+9.231%	3	1,692	-78.873%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-15.584%	1	1,693	-76.923%
2026-07-08	0.7700	0.7700	0.7700	0.7700	+22.222%	1	1,693	-80.519%
2026-06-26	0.6300	0.6300	0.6300	0.6300	+5.000%	1	1,693	-76.190%
2026-06-22	0.6000	0.6000	0.6000	0.6000	+39.535%	2	1,694	-75.000%
2026-06-17	0.5000	0.5000	0.4300	0.4300	-37.681%	3	1,694	-65.116%
2026-06-16	0.6900	0.6900	0.6900	0.6900	+16.949%	1	1,696	-78.261%
2026-06-12	0.5900	0.5900	0.5900	0.5900	-9.231%	1	1,695	-74.576%
2026-06-08	0.6500	0.6500	0.6500	0.6500	+6.557%	2	1,694	-76.923%
2026-06-05	0.6100	0.6100	0.6100	0.6100	-17.568%	6	1,696	-75.410%
2026-06-03	0.7400	0.7400	0.7400	0.7400	-9.756%	2	1,696	-79.730%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-18.000%	2	1,698	-81.707%
2026-05-21	1.2000	1.2500	1.0000	1.0000	-20.000%	12	1,697	-85.000%
2026-05-19	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,705	-88.000%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,704	-88.000%
2026-05-14	1.2000	1.2000	1.2000	1.2000	+4.348%	7	1,704	-87.500%
2026-05-11	1.1500	1.1500	1.1000	1.1500	+4.545%	12	1,700	-86.957%
2026-05-07	1.0300	1.1000	1.0300	1.1000	+4.762%	2	1,694	-86.364%
2026-05-06	1.0500	1.0500	1.0500	1.0500	-7.080%	10	1,692	-85.714%
2026-05-05	1.1300	1.1300	1.1300	1.1300	-9.600%	1	1,702	-86.726%
2026-05-04	1.2000	1.2500	1.2000	1.2500	-3.846%	2	1,703	-88.000%
2026-04-28	1.3000	1.3000	1.3000	1.3000	-47.581%	1	1,702	-88.462%
2026-04-08	2.4800	2.4800	2.4800	2.4800	-8.824%	4	1,702	-93.952%
2026-04-07	2.7200	2.7200	2.7200	2.7200	+6.667%	4	1,702	-94.485%
2026-03-31	2.5500	2.5500	2.5500	2.5500	-9.894%	10	1,698	-94.118%
2026-03-30	2.8300	2.8300	2.8300	2.8300	+15.041%	3	1,708	-94.700%
2026-03-27	2.4600	2.4600	2.4600	2.4600	+20.588%	5	1,705	-93.902%
2026-03-25	2.1000	2.2100	2.0000	2.0400	-20.000%	618	1,705	-92.647%
2026-03-23	2.6500	2.6500	2.5500	2.5500	-8.929%	4	1,888	-94.118%
2026-03-20	2.7000	2.9200	2.6800	2.8000	-13.043%	5	1,892	-94.643%
2026-03-17	3.1700	3.2300	3.1700	3.2200	-21.463%	7	1,894	-95.342%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-12.766%	30	1,892	-96.341%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+37.427%	1	1,922	-96.809%
2026-02-23	3.5800	3.5800	3.4200	3.4200	-2.286%	2	1,923	-95.614%
2026-02-12	3.5000	3.5000	3.5000	3.5000	+6.061%	4	1,923	-95.714%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-2.941%	10	1,923	-95.455%
2026-02-10	3.4500	3.4500	3.4000	3.4000	-2.857%	2	1,923	-95.588%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-2.778%	31	1,924	-95.714%
2026-02-06	3.7500	3.7500	3.5500	3.6000	-16.859%	23	1,955	-95.833%
2026-02-05	4.7500	4.7500	4.2000	4.3300	-4.835%	39	1,960	-96.536%
2026-01-28	4.5500	4.5500	4.5500	4.5500	+9.639%	1	1,953	-96.703%
2026-01-26	4.1000	4.1500	4.1000	4.1500	+7.513%	3	1,953	-96.386%
2026-01-22	3.8500	3.8600	3.8500	3.8600	-23.260%	2	1,955	-96.114%
2026-01-16	5.0300	5.0300	5.0300	5.0300	-11.287%	1	1,952	-97.018%
2026-01-14	5.1500	5.6700	5.1500	5.6700	+18.125%	2	1,952	-97.354%
2026-01-13	4.4000	4.8000	4.4000	4.8000	+9.091%	4	1,952	-96.875%
2026-01-09	4.4000	4.4000	4.4000	4.4000	-5.782%	1	1,955	-96.591%
2025-12-30	4.5000	4.6700	4.5000	4.6700	+3.778%	3	1,955	-96.788%
2025-12-23	4.5000	4.5000	4.5000	4.5000	0.000%	10	1,955	-96.667%
2025-12-19	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,950	-96.667%
2025-12-17	4.8500	4.8500	4.8500	4.8500	+21.250%	1	1,950	-96.907%
2025-12-16	4.3000	4.3000	4.0000	4.0000	-18.864%	4	1,949	-96.250%
2025-11-21	4.9300	4.9300	4.9300	4.9300	+31.467%	1	1,951	-96.957%
2025-11-20	3.5000	3.7500	3.5000	3.7500	-10.926%	2	1,951	-96.000%
2025-11-18	4.1700	4.2100	4.1700	4.2100	+2.683%	4	1,952	-96.437%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+17.143%	1	1,952	-96.341%
2025-11-12	3.5000	3.5000	3.5000	3.5000	+37.795%	10	1,951	-95.714%
2025-10-27	2.5400	2.5400	2.5400	2.5400	+1.600%	10	1,961	-94.094%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-25.373%	10	1,961	-94.000%
2025-09-25	3.5500	3.5500	3.3500	3.3500	+6.349%	2	1,961	-95.522%
2025-09-24	3.1000	3.1500	3.1000	3.1500	-5.970%	2	1,961	-95.238%
2025-09-23	3.3500	3.3500	3.3500	3.3500	+7.717%	1	1,961	-95.522%
2025-09-22	3.1000	3.1100	3.1000	3.1100	-4.012%	10	1,961	-95.177%
2025-09-19	3.2400	3.2400	3.2400	3.2400	+6.230%	1	1,957	-95.370%
2025-09-18	3.0800	3.0800	3.0500	3.0500	-12.857%	31	1,956	-95.082%
2025-08-14	3.5000	3.5000	3.5000	3.5000	-14.216%	1	1,957	-95.714%
2025-07-31	4.0800	4.0800	4.0800	4.0800	+29.936%	7	1,958	-96.324%
2025-07-22	3.1400	3.1400	3.1400	3.1400	-16.267%	10	1,965	-95.223%
2025-07-09	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,955	-96.000%
2025-07-07	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,955	-96.053%
2025-07-02	4.0000	4.0000	4.0000	4.0000	-1.235%	5	1,955	-96.250%
2025-07-01	3.8000	4.0500	3.8000	4.0500	-1.220%	2	1,959	-96.296%
2025-06-27	4.1000	4.1000	4.1000	4.1000	+0.244%	2	1,960	-96.341%
2025-06-26	4.3500	4.3500	4.0900	4.0900	-13.895%	4	1,960	-96.333%
2025-06-25	4.7500	4.7500	4.7500	4.7500	+7.955%	1	1,960	-96.842%
2025-06-24	5.1800	5.1800	4.4000	4.4000	-20.000%	6	1,961	-96.591%
2025-06-23	5.7500	5.7500	5.4000	5.5000	+2.804%	30	1,961	-97.273%
2025-06-20	5.6000	5.6000	5.3500	5.3500	-1.835%	4	1,962	-97.196%
2025-06-18	5.6500	5.6500	5.4500	5.4500	-4.386%	6	1,958	-97.248%
2025-06-16	5.7000	5.7000	5.7000	5.7000	+1.786%	2	1,958	-97.368%
2025-06-11	5.6000	5.6000	5.6000	5.6000	-5.882%	1	1,958	-97.321%
2025-06-10	6.0000	6.0000	5.8000	5.9500	-1.653%	3	1,959	-97.479%
2025-06-09	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,960	-97.521%
2025-06-06	6.5000	6.5000	6.5000	6.5000	+4.000%	12	1,959	-97.692%
2025-05-28	6.3500	6.3500	6.2500	6.2500	-14.501%	2	1,965	-97.600%
2025-05-23	7.3100	7.3100	7.3100	7.3100	-14.503%	4	1,965	-97.948%
2025-05-09	8.5500	8.5500	8.5500	8.5500	-2.286%	8	1,965	-98.246%
2025-05-02	8.7500	8.7500	8.7500	8.7500	-10.805%	2	1,965	-98.286%
2025-04-24	9.8100	9.8100	9.8100	9.8100	-6.124%	1	1,966	-98.471%
2025-04-23	10.5000	10.5000	10.1000	10.4500	-3.687%	13	1,966	-98.565%
2025-04-14	11.5000	11.5000	10.8500	10.8500	-8.051%	12	1,966	-98.618%
2025-04-11	12.6000	12.6000	11.8000	11.8000	-5.221%	24	1,966	-98.729%
2025-04-10	12.6000	12.6000	12.4500	12.4500	+10.667%	6	1,972	-98.795%
2025-04-09	15.4200	15.4200	11.2500	11.2500	-12.791%	65	1,968	-98.667%
2025-04-08	12.9000	12.9000	12.9000	12.9000	-11.034%	5	2,011	-98.837%
2025-04-07	18.0500	18.0500	14.5000	14.5000	-9.375%	18	2,011	-98.966%
2025-04-04	15.0500	16.0000	14.9800	16.0000	+28.514%	48	2,011	-99.063%
2025-04-03	12.6400	12.6400	12.4500	12.4500	+22.539%	3	2,020	-98.795%
2025-04-02	10.1600	10.1600	10.1600	10.1600	-10.877%	1	2,019	-98.524%
2025-03-31	11.4000	11.4000	11.4000	11.4000	+11.220%	4	2,019	-98.684%
2025-03-28	10.0400	10.2500	9.7500	10.2500	-0.485%	78	2,019	-98.537%
2025-03-11	10.3000	10.3000	10.3000	10.3000	+7.292%	2	2,017	-98.544%
2025-03-10	9.6000	9.6000	9.6000	9.6000	+1.911%	1	2,017	-98.438%
2025-03-07	9.2000	9.4200	9.2000	9.4200	+4.667%	46	2,018	-98.408%
2025-03-04	9.0500	9.0500	9.0000	9.0000	+30.435%	20	2,031	-98.333%
2025-02-27	6.8000	6.9000	6.8000	6.9000	+29.456%	4	2,031	-97.826%
2025-02-19	5.3300	5.3300	5.3300	5.3300	+1.524%	1	2,027	-97.186%
2025-02-18	5.2500	5.2500	5.2500	5.2500	0.000%	1	2,027	-97.143%
2025-02-06	5.2500	5.2500	5.2500	5.2500	-0.943%	2	2,028	-97.143%
2025-02-05	5.3000	5.3000	5.3000	5.3000	-0.935%	10	2,029	-97.170%
2025-02-04	5.3500	5.3500	5.3500	5.3500	-12.295%	5	2,019	-97.196%
2025-01-30	6.1000	6.1000	6.1000	6.1000	-15.278%	6	2,019	-97.541%
2025-01-27	6.3300	7.2000	6.1600	7.2000	+60.000%	143	2,013	-97.917%
2025-01-22	4.8000	4.8000	4.5000	4.5000	-27.653%	57	2,013	-96.667%
2025-01-17	6.2200	6.2200	6.2200	6.2200	-13.250%	2	2,027	-97.588%
2025-01-14	7.1000	7.3300	6.9100	7.1700	-2.977%	27	2,027	-97.908%
2025-01-13	7.7500	7.9000	7.3900	7.3900	+4.085%	341	2,027	-97.970%
2025-01-08	7.0000	7.1000	7.0000	7.1000	+2.899%	250	1,557	-97.887%
2025-01-06	6.9700	7.0500	6.8800	6.9000	-18.343%	402	1,557	-97.826%
2025-01-02	8.4500	8.4500	8.4500	8.4500	-6.111%	6	1,224	-98.225%
2024-12-23	9.9500	10.0000	8.7500	9.0000	+6.509%	26	1,224	-98.333%
2024-12-19	8.4500	8.4500	8.4500	8.4500	+8.333%	6	1,226	-98.225%
2024-12-11	7.8000	7.8000	7.8000	7.8000	-3.106%	7	1,226	-98.077%
2024-12-10	8.0500	8.1000	7.9500	8.0500	-1.227%	79	1,233	-98.137%
2024-12-09	8.2000	8.2000	8.1500	8.1500	+0.617%	3	1,155	-98.160%
2024-12-03	8.2000	8.2000	8.1000	8.1000	-1.220%	4	1,152	-98.148%
2024-12-02	8.1500	8.2500	8.0500	8.2000	-4.094%	10	1,149	-98.171%
2024-11-29	8.8000	8.8000	8.5500	8.5500	-4.469%	4	1,147	-98.246%
2024-11-27	8.9500	8.9500	8.9500	8.9500	+4.678%	2	1,143	-98.324%
2024-11-26	8.5500	8.5500	8.5500	8.5500	0.000%	1	1,143	-98.246%
2024-11-25	8.5000	8.6000	8.5000	8.5500	-8.065%	8	1,142	-98.246%
2024-11-22	9.3000	9.3000	9.3000	9.3000	-3.627%	8	1,146	-98.387%
2024-11-18	9.5300	9.6500	9.5300	9.6500	+0.521%	4	1,142	-98.446%
2024-11-13	9.6000	9.6000	9.6000	9.6000	+9.091%	1	1,142	-98.438%
2024-11-07	8.6000	8.8000	8.5500	8.8000	-12.957%	160	1,141	-98.295%
2024-11-04	10.1100	10.1100	10.1000	10.1100	+8.710%	7	984	-98.516%
2024-10-30	9.6500	9.6500	9.2000	9.3000	+2.198%	7	984	-98.387%
2024-10-29	9.1500	9.1500	9.1000	9.1000	-4.211%	170	980	-98.352%
2024-10-28	9.5000	9.5000	9.5000	9.5000	-5.473%	20	821	-98.421%
2024-10-25	10.2000	10.2000	10.0000	10.0500	-1.471%	6	820	-98.507%
2024-10-23	10.7500	10.7500	10.2000	10.2000	+6.250%	3	817	-98.529%
2024-10-21	9.7000	9.7000	9.5500	9.6000	-1.538%	102	820	-98.438%
2024-10-18	9.6500	9.7500	9.6500	9.7500	-2.010%	500	718	-98.462%
2024-10-16	9.9000	9.9500	9.9000	9.9500	+8.152%	2	468	-98.492%
2024-10-14	9.4600	9.4700	9.2000	9.2000	-16.364%	3	466	-98.370%
2024-10-08	10.9600	11.0000	10.9600	11.0000	0.000%	17	468	-98.636%
2024-10-07	11.0000	11.0000	11.0000	11.0000	-8.638%	14	468	-98.636%
2024-10-03	12.0100	12.0400	12.0100	12.0400	+2.034%	30	482	-98.754%
2024-10-01	12.0000	12.0000	11.8000	11.8000	+6.306%	31	511	-98.729%
2024-09-27	11.1000	11.1000	11.1000	11.1000	-3.478%	28	506	-98.649%
2024-09-24	11.5000	11.5000	11.5000	11.5000	-0.862%	14	492	-98.696%
2024-09-23	11.6000	11.6000	11.6000	11.6000	0.000%	14	506	-98.707%
2024-09-19	11.6000	11.6000	11.6000	11.6000	-7.126%	10	492	-98.707%
2024-09-18	12.5300	12.5300	12.4900	12.4900	-0.873%	2	488	-98.799%
2024-09-16	12.5000	12.6000	12.5000	12.6000	+9.091%	4	488	-98.810%
2024-09-13	11.5000	11.5500	11.5000	11.5500	-4.938%	32	488	-98.701%
2024-09-12	12.1500	12.1500	12.1500	12.1500	-11.314%	2	504	-98.765%
2024-09-10	13.7000	13.7000	13.7000	13.7000	0.000%	10	503	-98.905%
2024-09-04	13.7000	13.7000	13.7000	13.7000	+8.215%	1	513	-98.905%
2024-08-29	12.5000	12.6600	12.4500	12.6600	-2.615%	3	513	-98.815%
2024-08-28	13.0000	13.0000	13.0000	13.0000	0.000%	1	513	-98.846%
2024-08-27	13.0000	13.0000	13.0000	13.0000	+1.562%	1	512	-98.846%
2024-08-26	12.5000	12.9500	12.5000	12.8000	+4.319%	14	513	-98.828%
2024-08-23	12.2700	12.2700	12.2700	12.2700	-5.760%	6	511	-98.778%
2024-08-21	13.2100	13.2100	13.0200	13.0200	-0.230%	2	512	-98.848%
2024-08-20	12.1000	13.0500	12.1000	13.0500	+7.407%	30	511	-98.851%
2024-08-19	12.1500	12.1500	12.1500	12.1500	-3.571%	1	503	-98.765%
2024-08-16	12.8000	12.8000	12.6000	12.6000	-3.448%	30	504	-98.810%
2024-08-15	12.9500	13.0500	12.8500	13.0500	-4.745%	7	519	-98.851%
2024-08-14	13.1000	13.7000	13.1000	13.7000	-8.667%	19	519	-98.905%
2024-08-12	14.9000	15.0000	14.9000	15.0000	-5.363%	8	517	-99.000%
2024-08-09	16.0000	16.0000	15.8500	15.8500	-1.369%	4	521	-99.054%
2024-08-08	17.0000	17.0000	16.0700	16.0700	-7.908%	5	521	-99.067%
2024-08-07	16.9500	17.5000	16.6000	17.4500	+5.950%	321	520	-99.140%
2024-08-06	16.3500	16.7000	16.3500	16.4700	-1.672%	34	262	-99.089%
2024-08-05	16.7500	16.7500	16.7500	16.7500	+15.120%	20	245	-99.104%
2024-08-02	14.5500	14.5500	14.5500	14.5500	+12.791%	2	265	-98.969%
2024-08-01	10.5000	13.4500	10.5000	12.9000	+24.038%	85	264	-98.837%
2024-07-31	10.5100	10.5800	10.4000	10.4000	-9.329%	7	228	-98.558%
2024-07-30	11.7500	11.7500	11.4700	11.4700	+6.797%	2	226	-98.692%
2024-07-29	10.7400	10.7400	10.7400	10.7400	+2.286%	2	224	-98.603%
2024-07-25	11.2900	11.8000	10.3000	10.5000	+5.847%	28	222	-98.571%
2024-07-24	9.9200	9.9200	9.9200	9.9200	+12.856%	3	198	-98.488%
2024-07-23	8.9000	8.9000	8.6200	8.7900	-5.484%	4	195	-98.294%
2024-07-22	9.3000	9.3000	9.3000	9.3000	-5.005%	1	194	-98.387%
2024-07-18	9.1000	9.7900	9.1000	9.7900	+4.706%	41	194	-98.468%
2024-07-17	9.2500	9.3500	9.2500	9.3500	+9.357%	11	154	-98.396%
2024-07-16	8.5500	8.5500	8.5500	8.5500	+0.588%	3	153	-98.246%
2024-07-15	8.5000	8.5000	8.5000	8.5000	+3.659%	1	150	-98.235%
2024-07-12	8.7500	8.7500	8.2000	8.2000	-6.818%	20	149	-98.171%
2024-07-11	8.8000	9.5000	8.7100	8.8000	+6.024%	29	143	-98.295%
2024-07-10	8.3000	8.3000	8.3000	8.3000	-2.007%	5	126	-98.193%
2024-07-08	8.1700	8.4700	8.1700	8.4700	-4.077%	11	131	-98.229%
2024-07-05	8.8200	8.8300	8.8200	8.8300	-6.561%	40	121	-98.301%
2024-07-03	9.7500	9.7500	9.4500	9.4500	-5.500%	4	113	-98.413%
2024-06-28	10.0000	10.0000	10.0000	10.0000	+8.696%	4	113	-98.500%
2024-06-27	10.5000	10.5000	9.2000	9.2000	-10.244%	31	111	-98.370%
2024-06-26	10.1800	10.2500	10.1800	10.2500	-0.678%	2	140	-98.537%
2024-06-25	10.9400	10.9400	10.3200	10.3200	-8.673%	30	139	-98.547%
2024-06-24	11.3000	11.3000	11.3000	11.3000	+1.345%	1	131	-98.673%
2024-06-21	11.0000	11.1500	11.0000	11.1500	-1.589%	4	130	-98.655%
2024-06-20	10.8000	11.4000	10.8000	11.3300	+15.259%	18	129	-98.676%
2024-06-18	10.5000	10.7400	9.8300	9.8300	-12.622%	43	92	-98.474%
2024-06-14	10.0000	11.6000	10.0000	11.2500	+2.273%	32	92	-98.667%
2024-06-13	11.0500	11.2200	11.0000	11.0000	+1.382%	26	79	-98.636%
2024-06-12	10.5500	11.0000	10.5500	10.8500	-8.051%	34	53	-98.618%
2024-06-11	11.6000	11.8500	11.5000	11.8000	0.000%	19	19	-98.729%

.dark-mode .g7vK13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g7vK13{ color: #333333; background-color: white; border: 2px solid #333333; }ARM20261218P70ARM Dec 18 2026 70.00 Put (ARM261218P00070000)option OPRA

ARM20261218P70
ARM Dec 18 2026 70.00 Put (ARM261218P00070000)
option OPRA